Singapore markets open in 2 hours 58 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,495.81 -1,562.11 (-2.48%) CMC Crypto 200
1,307.04 +12.37 (+0.96%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517C00540000 | 2024-04-30 12:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 559 | 50.00% |
| MSFT240621C00540000 | 2024-05-08 3:36PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 1 | 1,326 | 28.22% |
| MSFT240719C00540000 | 2024-05-08 9:30AM EDT | 2024-07-19 | 0.04 | 0.02 | 0.07 | -0.02 | -33.33% | 1 | 432 | 23.49% |
| MSFT240816C00540000 | 2024-05-03 11:04AM EDT | 2024-08-16 | 0.15 | 0.14 | 0.23 | 0.00 | - | 18 | 801 | 23.00% |
| MSFT240920C00540000 | 2024-05-08 12:10PM EDT | 2024-09-20 | 0.54 | 0.45 | 0.58 | +0.06 | +12.50% | 8 | 734 | 22.66% |
| MSFT241018C00540000 | 2024-05-08 2:27PM EDT | 2024-10-18 | 0.97 | 0.86 | 0.98 | -0.09 | -8.49% | 1 | 93 | 22.55% |
| MSFT241115C00540000 | 2024-05-07 12:46PM EDT | 2024-11-15 | 1.94 | 1.80 | 1.93 | -0.06 | -3.00% | 1 | 386 | 23.77% |
| MSFT241220C00540000 | 2024-05-07 2:22PM EDT | 2024-12-20 | 2.76 | 2.52 | 2.70 | 0.00 | - | 4 | 3,349 | 23.55% |
| MSFT250117C00540000 | 2024-05-08 12:51PM EDT | 2025-01-17 | 3.57 | 3.35 | 3.50 | +0.37 | +11.56% | 10 | 2,833 | 23.64% |
| MSFT250321C00540000 | 2024-05-07 3:49PM EDT | 2025-03-21 | 6.00 | 5.90 | 6.20 | 0.00 | - | 262 | 889 | 24.69% |
| MSFT250620C00540000 | 2024-05-08 1:18PM EDT | 2025-06-20 | 10.50 | 9.75 | 10.45 | +1.00 | +10.53% | 1 | 1,347 | 25.69% |
| MSFT250919C00540000 | 2024-04-16 9:51AM EDT | 2025-09-19 | 19.45 | 12.90 | 14.90 | 0.00 | - | - | 16 | 26.43% |
| MSFT251219C00540000 | 2024-04-29 12:32PM EDT | 2025-12-19 | 18.55 | 18.95 | 19.80 | 0.00 | - | 4 | 998 | 27.25% |
| MSFT260116C00540000 | 2024-05-07 9:57AM EDT | 2026-01-16 | 21.55 | 19.65 | 21.60 | 0.00 | - | 1 | 455 | 27.64% |
| MSFT260618C00540000 | 2024-05-08 11:44AM EDT | 2026-06-18 | 28.89 | 27.80 | 29.80 | -0.06 | -0.21% | 4 | 90 | 28.67% |
| MSFT261218C00540000 | 2024-05-07 2:28PM EDT | 2026-12-18 | 38.00 | 36.45 | 39.40 | 0.00 | - | 1 | 834 | 29.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240517P00540000 | 2024-03-28 3:50PM EDT | 2024-05-17 | 118.77 | 131.50 | 135.50 | 0.00 | - | 2 | 0 | 123.83% |
| MSFT240621P00540000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 130.98 | 128.80 | 130.35 | 0.00 | - | 3 | 0 | 42.37% |
| MSFT240816P00540000 | 2024-03-13 2:17PM EDT | 2024-08-16 | 122.80 | 117.25 | 119.00 | 0.00 | - | - | 0 | 0.00% |
| MSFT240920P00540000 | 2024-01-05 3:51PM EDT | 2024-09-20 | 173.00 | 127.15 | 130.30 | 0.00 | - | 1 | 0 | 24.20% |
| MSFT241220P00540000 | 2024-02-12 10:49AM EDT | 2024-12-20 | 122.80 | 124.30 | 127.30 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT250117P00540000 | 2024-04-05 10:31AM EDT | 2025-01-17 | 118.48 | 132.25 | 134.20 | 0.00 | - | 4 | 1 | 25.63% |
| MSFT250321P00540000 | 2024-04-02 12:18PM EDT | 2025-03-21 | 119.38 | 140.00 | 144.50 | 0.00 | - | - | 0 | 33.30% |
| MSFT251219P00540000 | 2024-04-03 9:30AM EDT | 2025-12-19 | 121.72 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MSFT260116P00540000 | 2024-05-02 3:37PM EDT | 2026-01-16 | 142.40 | 127.50 | 131.95 | 0.00 | - | 26 | 27 | 14.11% |
| MSFT260618P00540000 | 2024-02-12 11:55AM EDT | 2026-06-18 | 125.02 | 125.60 | 130.50 | 0.00 | - | - | 1 | 10.70% |
| MSFT261218P00540000 | 2024-03-07 11:49AM EDT | 2026-12-18 | 135.56 | 120.00 | 123.40 | 0.00 | - | 9 | 101 | 0.00% |
© 2024 Yahoo. All rights reserved.